Dark

WMT20270617P105
WMT Jun 17 2027 105.00 Put (WMT270617P00105000)
option OPRA

EOD

Sep 16, 2026

7.45+1.361%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.4500	7.4500	7.4500	7.4500	+1.361%	15	3,721	0.000%
2026-09-15	7.3700	7.3700	7.3500	7.3500	+0.410%	11	3,721	+1.361%
2026-09-14	7.4000	7.4000	7.0600	7.3200	-12.857%	32	3,717	+1.776%
2026-09-11	8.4000	8.4000	8.4000	8.4000	+1.205%	1	3,711	-11.310%
2026-09-10	8.3000	8.3000	8.3000	8.3000	-5.143%	15	3,712	-10.241%
2026-09-09	8.6300	8.7500	8.6300	8.7500	+2.459%	201	3,697	-14.857%
2026-09-08	8.3000	8.5400	8.1500	8.5400	+9.487%	18	3,685	-12.763%
2026-09-04	7.6500	7.8000	7.6500	7.8000	+8.033%	3	3,687	-4.487%
2026-09-03	7.1500	7.2500	7.1000	7.2200	-12.485%	5	3,687	+3.186%
2026-09-02	8.2500	8.2500	8.2500	8.2500	+0.365%	1	3,690	-9.697%
2026-09-01	8.3200	8.3200	8.2200	8.2200	-11.135%	46	3,691	-9.367%
2026-08-31	9.2500	9.2500	9.2500	9.2500	-3.946%	2	3,687	-19.459%
2026-08-28	9.6000	9.7000	9.5500	9.6300	-2.234%	31	3,687	-22.638%
2026-08-27	9.6400	9.9000	9.6400	9.8500	+9.810%	23	3,704	-24.365%
2026-08-26	8.8900	9.1000	8.8900	8.9700	+4.302%	22	3,686	-16.945%
2026-08-25	8.7500	8.7500	8.6000	8.6000	+5.134%	53	3,667	-13.372%
2026-08-24	8.9000	9.0300	8.1800	8.1800	-14.792%	283	3,643	-8.924%
2026-08-21	9.8000	9.8000	9.5100	9.6000	+2.455%	75	3,495	-22.396%
2026-08-20	7.7500	9.7100	7.7500	9.3700	+60.171%	93	3,471	-20.491%
2026-08-19	5.6900	5.8500	5.6500	5.8500	+2.632%	9	3,426	+27.350%
2026-08-18	5.7600	5.7600	5.7000	5.7000	-8.065%	16	3,421	+30.702%
2026-08-17	5.9900	6.2000	5.9500	6.2000	+5.983%	41	3,406	+20.161%
2026-08-14	5.8500	5.8500	5.8400	5.8500	-2.500%	267	3,380	+27.350%
2026-08-13	6.0500	6.0500	6.0000	6.0000	-0.166%	19	3,116	+24.167%
2026-08-12	6.3000	6.3200	6.0100	6.0100	-14.143%	73	3,099	+23.960%
2026-08-11	6.9000	7.0000	6.9000	7.0000	-6.040%	88	3,028	+6.429%
2026-08-10	7.4500	7.4500	7.4500	7.4500	-0.667%	10	2,978	0.000%
2026-08-07	7.5500	7.5500	7.5000	7.5000	+1.351%	18	2,968	-0.667%
2026-08-06	7.4000	7.4000	7.4000	7.4000	-1.726%	11	2,953	+0.676%
2026-08-05	7.1600	7.5300	7.1200	7.5300	-3.462%	26	2,952	-1.062%
2026-08-04	8.1500	8.1500	7.8000	7.8000	+0.775%	19	2,943	-4.487%
2026-08-03	7.7400	7.7400	7.7400	7.7400	+3.893%	2	2,925	-3.747%
2026-07-31	7.8500	7.8500	7.4500	7.4500	+17.694%	2	2,925	0.000%
2026-07-28	6.3300	6.3300	6.3300	6.3300	-21.852%	3	2,924	+17.694%
2026-07-24	9.0000	9.0000	8.1000	8.1000	-5.923%	34	2,924	-8.025%
2026-07-23	9.2500	9.2500	8.6100	8.6100	+1.533%	6	2,919	-13.473%
2026-07-22	8.3000	8.4800	8.3000	8.4800	+16.966%	6	2,918	-12.146%
2026-07-20	7.1000	7.2500	7.1000	7.2500	+2.257%	780	2,916	+2.759%
2026-07-17	6.9200	7.2000	6.8900	7.0900	-2.207%	153	2,137	+5.078%
2026-07-15	6.8000	7.2500	6.8000	7.2500	+5.072%	55	2,151	+2.759%
2026-07-14	6.4200	6.9000	6.4000	6.9000	+3.759%	24	2,119	+7.971%
2026-07-13	6.6500	6.6500	6.6500	6.6500	-11.921%	12	2,099	+12.030%
2026-07-09	7.5500	7.7000	7.5500	7.5500	+4.138%	156	2,097	-1.325%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-3.333%	2	1,948	+2.759%
2026-07-07	7.3700	7.6000	7.3700	7.5000	-9.530%	155	1,950	-0.667%
2026-07-06	8.2900	8.2900	8.2900	8.2900	+8.366%	1	1,806	-10.133%
2026-07-02	7.7200	7.7200	7.5000	7.6500	-12.371%	246	1,586	-2.614%
2026-07-01	8.9600	8.9600	8.7300	8.7300	+28.382%	28	1,586	-14.662%
2026-06-30	6.8000	6.8000	6.8000	6.8000	+7.087%	1	1,578	+9.559%
2026-06-26	6.0800	6.3500	6.0800	6.3500	-0.781%	3	1,578	+17.323%
2026-06-25	6.3500	6.6000	6.0500	6.4000	+11.304%	19	1,577	+16.406%
2026-06-24	5.8500	5.8500	5.7000	5.7500	+3.604%	14	1,571	+29.565%
2026-06-23	5.9500	5.9500	5.5500	5.5500	-11.200%	10	1,560	+34.234%
2026-06-22	6.4500	6.4500	6.2500	6.2500	-4.580%	9	1,552	+19.200%
2026-06-18	6.3000	6.6000	6.3000	6.5500	+3.968%	23	1,536	+13.740%
2026-06-17	5.6500	6.3000	5.6500	6.3000	+12.500%	19	1,536	+18.254%
2026-06-16	6.0000	6.0000	5.5000	5.6000	-1.408%	12	1,536	+33.036%
2026-06-15	6.2500	6.2500	5.6500	5.6800	-3.729%	15	1,518	+31.162%
2026-06-12	6.2000	6.2000	5.9000	5.9000	-11.011%	10	1,518	+26.271%
2026-06-11	6.1000	6.6300	5.9000	6.6300	+7.805%	11	1,518	+12.368%
2026-06-10	6.4500	6.4500	6.1500	6.1500	-5.385%	11	1,508	+21.138%
2026-06-09	6.3500	6.5000	6.0500	6.5000	+6.557%	9	1,500	+14.615%
2026-06-08	6.3000	6.3000	6.1000	6.1000	+5.172%	10	1,491	+22.131%
2026-06-05	6.2000	6.2000	5.8000	5.8000	-12.121%	9	1,488	+28.448%
2026-06-04	5.3500	6.6000	5.3500	6.6000	-16.772%	12	1,482	+12.879%
2026-06-02	7.7000	7.9300	7.6900	7.9300	-0.875%	3	1,479	-6.053%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+11.111%	3	1,479	-6.875%
2026-05-29	6.9000	7.3500	6.9000	7.2000	+12.500%	18	1,479	+3.472%
2026-05-28	6.3500	6.5500	6.3500	6.4000	+1.587%	10	1,469	+16.406%
2026-05-27	6.2500	6.3500	6.2000	6.3000	0.000%	11	1,466	+18.254%
2026-05-26	5.2200	6.3800	5.2200	6.3000	+1.613%	296	1,463	+18.254%
2026-05-22	6.2000	6.2000	5.9500	6.2000	+9.155%	82	1,231	+20.161%
2026-05-21	5.6800	5.6800	5.6800	5.6800	+38.200%	1	1,188	+31.162%
2026-05-20	4.0000	4.1500	3.7500	4.1100	+2.750%	469	1,188	+81.265%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-9.091%	1	908	+86.250%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-4.348%	26	908	+69.318%
2026-05-13	4.6000	4.6000	4.6000	4.6000	0.000%	2	908	+61.957%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-8.000%	1	908	+61.957%
2026-05-11	5.2100	5.2600	5.0000	5.0000	+7.527%	36	908	+49.000%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+1.087%	5	904	+60.215%
2026-05-06	4.6500	4.6500	4.6000	4.6000	-10.156%	12	904	+61.957%
2026-04-21	5.3000	5.3000	5.1200	5.1200	-5.185%	67	843	+45.508%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-5.263%	1	843	+37.963%
2026-04-17	5.8000	5.8000	5.4500	5.7000	-10.938%	66	842	+30.702%
2026-04-08	6.4500	6.4500	6.4000	6.4000	-11.111%	4	833	+16.406%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+11.283%	40	831	+3.472%
2026-04-01	6.7700	6.8100	6.0000	6.4700	-11.612%	153	871	+15.147%
2026-03-30	7.2500	7.3300	7.2500	7.3200	+1.105%	99	834	+1.776%
2026-03-19	7.2400	7.2400	7.2400	7.2400	+1.259%	1	807	+2.901%
2026-03-18	7.2000	7.2000	7.1500	7.1500	+2.878%	15	808	+4.196%
2026-03-16	6.8000	6.9500	6.8000	6.9500	-1.418%	11	793	+7.194%
2026-03-12	7.1000	7.1000	7.0500	7.0500	-1.399%	17	790	+5.674%
2026-03-11	7.0000	7.1500	6.9000	7.1500	+3.623%	30	785	+4.196%
2026-03-10	6.9500	6.9500	6.9000	6.9000	-5.866%	24	756	+7.971%
2026-03-09	7.3300	7.3300	7.3300	7.3300	+0.687%	2	732	+1.637%
2026-03-05	6.9000	7.2800	6.9000	7.2800	+13.396%	110	732	+2.335%
2026-03-04	6.3500	6.4200	6.3500	6.4200	+2.067%	2	732	+16.044%
2026-02-27	6.2900	6.2900	6.2900	6.2900	-5.414%	1	731	+18.442%
2026-02-26	6.6500	6.6500	6.6000	6.6500	+6.400%	34	731	+12.030%
2026-02-24	6.1000	6.2500	6.1000	6.2500	-8.088%	6	697	+19.200%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+15.254%	1	691	+9.559%
2026-02-13	5.9000	5.9000	5.9000	5.9000	+3.509%	1	691	+26.271%
2026-02-12	5.9000	5.9000	5.7000	5.7000	+4.972%	40	691	+30.702%
2026-02-06	5.1600	5.4300	5.1400	5.4300	-5.565%	55	651	+37.201%
2026-02-03	6.1000	6.1000	5.7500	5.7500	+5.505%	17	692	+29.565%
2026-02-02	6.5000	6.6000	5.4500	5.4500	-25.850%	68	677	+36.697%
2026-01-26	7.2500	7.4500	7.1500	7.3500	+1.942%	9	618	+1.361%
2026-01-23	7.2100	7.2100	7.2100	7.2100	+0.839%	1	617	+3.329%
2026-01-21	7.1000	7.1500	6.8000	7.1500	-1.651%	10	617	+4.196%
2026-01-14	7.2700	7.2700	7.2700	7.2700	+5.362%	1	624	+2.476%
2026-01-13	6.9500	6.9500	6.9000	6.9000	-2.817%	5	624	+7.971%
2026-01-12	7.4000	7.4000	7.1000	7.1000	-23.901%	26	623	+4.930%
2025-12-24	9.3300	9.3300	9.3300	9.3300	+2.191%	1	632	-20.150%
2025-12-23	9.1300	9.1300	9.1300	9.1300	+8.690%	1	632	-18.401%
2025-12-18	8.2500	8.5000	8.2000	8.4000	+1.205%	6	632	-11.310%
2025-12-17	8.2500	8.3000	8.2500	8.3000	+1.220%	2	631	-10.241%
2025-12-16	8.2000	8.2000	7.9900	8.2000	+4.459%	22	629	-9.146%
2025-12-15	8.1500	8.1500	7.8500	7.8500	-0.633%	7	620	-5.096%
2025-12-12	8.0000	8.1000	7.9000	7.9000	-4.242%	16	621	-5.696%
2025-12-11	9.0000	9.0000	8.2500	8.2500	-8.333%	11	623	-9.697%
2025-12-10	8.7000	9.0500	8.7000	9.0000	+8.434%	6	618	-17.222%
2025-12-09	8.7000	8.7000	8.3000	8.3000	-7.982%	6	614	-10.241%
2025-12-08	8.7000	9.0200	8.6800	9.0200	+3.678%	303	615	-17.406%
2025-12-05	8.3300	8.7000	8.2500	8.7000	+2.353%	172	423	-14.368%
2025-12-04	8.5500	8.7500	8.5000	8.5000	+1.796%	64	381	-12.353%
2025-12-03	8.2000	8.3500	8.2000	8.3500	-8.743%	2	334	-10.778%
2025-12-02	9.4700	9.5000	9.1500	9.1500	+1.667%	62	334	-18.579%
2025-12-01	9.1800	9.1800	8.9200	9.0000	-7.407%	10	289	-17.222%
2025-11-28	9.7200	9.7200	9.7200	9.7200	-5.078%	2	294	-23.354%
2025-11-26	10.2400	10.2400	10.2400	10.2400	-5.882%	26	266	-27.246%
2025-11-24	11.3200	11.3200	10.8800	10.8800	-8.186%	11	266	-31.526%
2025-11-21	12.1500	12.1500	10.9500	11.8500	+9.317%	61	277	-37.131%
2025-11-20	11.6700	11.6700	10.8400	10.8400	-15.313%	15	258	-31.273%
2025-11-07	12.8000	12.8000	12.8000	12.8000	-1.311%	10	245	-41.797%
2025-10-31	13.0500	13.0500	12.9700	12.9700	+2.126%	16	245	-42.560%
2025-10-29	12.7000	12.7000	12.7000	12.7000	+9.957%	2	229	-41.339%
2025-10-24	11.5500	11.5500	11.5500	11.5500	-4.149%	13	229	-35.498%
2025-10-23	12.0500	12.0500	12.0500	12.0500	+15.421%	1	216	-38.174%
2025-10-22	10.4400	10.4400	10.4400	10.4400	+0.385%	3	216	-28.640%
2025-10-15	10.1600	10.4000	10.1400	10.4000	-20.671%	32	216	-28.365%
2025-10-09	12.8900	13.1300	12.8900	13.1100	+8.616%	4	226	-43.173%
2025-10-08	11.7300	12.0700	11.7300	12.0700	+2.899%	3	226	-38.277%
2025-10-07	12.4000	12.4400	11.7300	11.7300	-3.058%	32	205	-36.488%
2025-10-06	11.9500	12.1000	11.9500	12.1000	-0.820%	2	205	-38.430%
2025-10-03	12.0500	12.2000	12.0500	12.2000	-2.789%	19	205	-38.934%
2025-10-01	12.4700	12.5500	12.4700	12.5500	+8.564%	2	188	-40.637%
2025-09-30	11.7000	11.7000	11.4100	11.5600	-2.857%	5	188	-35.554%
2025-09-29	11.9000	11.9500	11.9000	11.9000	-0.833%	3	187	-37.395%
2025-09-25	11.8500	12.0000	11.8500	12.0000	+0.840%	2	186	-37.917%
2025-09-24	11.8500	12.0000	11.8500	11.9000	-1.815%	4	186	-37.395%
2025-09-23	11.9800	12.1200	11.9800	12.1200	+0.916%	2	186	-38.531%
2025-09-22	11.6000	12.0700	11.6000	12.0100	+7.713%	8	186	-37.968%
2025-09-18	11.0500	11.1500	11.0500	11.1500	+5.189%	2	185	-33.184%
2025-09-17	10.7500	10.7500	10.6000	10.6000	-8.304%	3	185	-29.717%
2025-09-16	11.5300	11.5800	11.5000	11.5600	+1.493%	4	182	-35.554%
2025-09-15	11.2500	11.3900	11.1100	11.3900	-0.957%	19	182	-34.592%
2025-09-12	11.4000	11.5000	11.1200	11.5000	-2.377%	12	180	-35.217%
2025-09-11	11.9400	11.9400	11.7800	11.7800	-2.241%	2	177	-36.757%
2025-09-10	11.9500	12.0500	11.9500	12.0500	+2.466%	2	177	-38.174%
2025-09-09	11.8900	11.8900	11.5300	11.7600	-1.093%	14	177	-36.650%
2025-09-08	12.1500	12.1500	11.7600	11.8900	-7.182%	16	177	-37.342%
2025-09-05	12.3200	12.9500	12.3200	12.8100	+4.146%	6	176	-41.842%
2025-09-04	12.3000	12.5300	11.7400	12.3000	-4.280%	62	173	-39.431%
2025-09-03	13.4200	13.4200	12.8500	12.8500	-7.153%	35	157	-42.023%
2025-09-02	13.6900	13.8900	13.6700	13.8400	-2.604%	16	146	-46.171%
2025-08-29	14.2100	14.2100	14.2100	14.2100	-0.907%	5	141	-47.572%
2025-08-28	14.1600	14.3400	14.1600	14.3400	-1.646%	2	141	-48.047%
2025-08-27	14.3300	14.5800	14.3300	14.5800	+0.206%	2	141	-48.903%
2025-08-26	14.5500	14.5500	14.5500	14.5500	+2.105%	1	141	-48.797%
2025-08-25	14.1500	14.2500	14.1500	14.2500	+1.713%	2	141	-47.719%
2025-08-22	14.0100	14.0100	14.0100	14.0100	+3.091%	3	140	-46.824%
2025-08-21	13.3700	13.6200	13.3200	13.5900	+12.780%	8	137	-45.180%
2025-08-19	11.8500	12.0500	11.8500	12.0500	-4.743%	2	137	-38.174%
2025-08-18	12.6500	12.6500	12.6500	12.6500	-2.392%	2	137	-41.107%
2025-08-15	12.9600	12.9600	12.9600	12.9600	+8.908%	2	136	-42.515%
2025-08-13	12.0000	12.0000	11.9000	11.9000	+3.930%	6	138	-37.395%
2025-08-12	11.1600	11.4500	11.1600	11.4500	-0.866%	3	134	-34.934%
2025-08-11	11.5500	11.5500	11.5000	11.5500	-1.282%	7	132	-35.498%
2025-08-06	11.7000	11.7000	11.7000	11.7000	-22.414%	2	125	-36.325%
2025-07-23	15.0800	15.0800	15.0800	15.0800	-5.157%	5	123	-50.597%
2025-07-11	15.8500	15.9000	15.8500	15.9000	+7.797%	2	128	-53.145%
2025-07-09	14.7500	14.7500	14.7500	14.7500	+2.431%	5	127	-49.492%
2025-07-01	14.3500	14.4000	14.3500	14.4000	-4.319%	17	122	-48.264%
2025-06-27	15.0500	15.0500	14.6000	15.0500	-0.987%	4	108	-50.498%
2025-06-26	15.2000	15.2000	15.2000	15.2000	+4.110%	3	104	-50.987%
2025-06-24	14.7500	14.7500	14.6000	14.6000	-9.877%	6	101	-48.973%
2025-06-18	16.2000	16.2000	16.2000	16.2000	+7.641%	1	97	-54.012%
2025-06-10	15.0500	15.0500	15.0500	15.0500	-1.634%	1	97	-50.498%
2025-05-30	14.9500	15.3000	14.9500	15.3000	-2.299%	178	96	-51.307%
2025-05-15	16.6000	16.6000	15.6600	15.6600	0.000%	7	7	-52.427%